|
Ho Chi Minh City Development Joint Stock Commercial Bank (HDB : HOSE)
Financials : Banks
|
26.20
+0.30/+1.16%
11:59:10 AM
|
|
|
|
Closing price on 4/14/2026
|
|
| Open |
26.15 |
| High |
26.45 |
| Low |
26.10 |
| Volume |
9,690,300 |
| Split-adjusted Price |
26.20 |
|
|
HDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2026
|
+0.30 / +1.16%
|
26.15
|
26.45
|
26.10
|
26.20
|
26.30
|
26.20
|
9,690,300
|
|
|
4/13/2026
|
-0.25 / -0.96%
|
26.00
|
26.15
|
25.75
|
25.90
|
25.91
|
25.90
|
12,389,200
|
|
|
4/10/2026
|
+0.10 / +0.38%
|
26.35
|
26.70
|
26.15
|
26.15
|
26.40
|
26.15
|
22,822,000
|
|
|
4/9/2026
|
-0.30 / -1.14%
|
26.25
|
26.25
|
25.90
|
26.05
|
26.06
|
26.05
|
12,947,001
|
|
|
4/8/2026
|
+1.25 / +4.98%
|
25.70
|
26.50
|
25.55
|
26.35
|
26.00
|
26.35
|
32,102,900
|
|
|
4/7/2026
|
-0.50 / -1.95%
|
25.55
|
25.55
|
25.05
|
25.10
|
25.27
|
25.10
|
19,310,900
|
|
|
4/6/2026
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.25
|
25.60
|
25.53
|
25.60
|
19,590,100
|
|
|
4/3/2026
|
0.00 / 0.00%
|
25.65
|
25.70
|
25.15
|
25.60
|
25.41
|
25.60
|
25,924,500
|
|
|
4/2/2026
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.25
|
25.60
|
25.48
|
25.60
|
29,453,100
|
|
|
4/1/2026
|
+0.15 / +0.59%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.76
|
25.60
|
16,876,700
|
|
|
3/31/2026
|
+0.25 / +0.99%
|
25.10
|
25.50
|
25.00
|
25.45
|
25.31
|
25.45
|
22,554,200
|
|
|
3/30/2026
|
-0.10 / -0.40%
|
24.80
|
25.30
|
24.55
|
25.20
|
24.87
|
25.20
|
18,477,900
|
|
|
3/27/2026
|
+0.75 / +3.05%
|
24.60
|
25.35
|
24.55
|
25.30
|
24.86
|
25.30
|
20,405,028
|
|
|
3/26/2026
|
-0.35 / -1.41%
|
24.95
|
25.00
|
24.50
|
24.55
|
24.64
|
24.55
|
16,162,400
|
|
|
3/25/2026
|
+0.60 / +2.47%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.69
|
24.90
|
20,342,800
|
|
|
3/24/2026
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.25
|
24.30
|
24.54
|
24.30
|
20,751,800
|
|
|
3/23/2026
|
-0.70 / -2.80%
|
24.75
|
24.75
|
23.80
|
24.30
|
24.08
|
24.30
|
42,761,200
|
|
|
3/20/2026
|
-0.65 / -2.53%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.14
|
25.00
|
15,611,400
|
|
|
3/19/2026
|
-0.05 / -0.19%
|
25.50
|
25.70
|
25.25
|
25.65
|
25.45
|
25.65
|
14,239,900
|
|
|
3/18/2026
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.25
|
25.70
|
25.61
|
25.70
|
15,824,800
|
|
|
3/17/2026
|
+0.10 / +0.39%
|
25.70
|
26.20
|
25.65
|
25.70
|
25.90
|
25.70
|
17,591,900
|
|
|
3/16/2026
|
0.00 / 0.00%
|
25.50
|
25.65
|
25.20
|
25.60
|
25.36
|
25.60
|
16,915,100
|
|
|
3/13/2026
|
-0.10 / -0.39%
|
25.30
|
25.75
|
25.20
|
25.60
|
25.54
|
25.60
|
12,776,300
|
|
|
3/12/2026
|
-0.05 / -0.19%
|
25.30
|
25.75
|
25.10
|
25.70
|
25.42
|
25.70
|
20,889,800
|
|
|
3/11/2026
|
+0.60 / +2.39%
|
25.15
|
26.00
|
24.95
|
25.75
|
25.51
|
25.75
|
16,242,800
|
|
|
3/10/2026
|
+1.05 / +4.36%
|
25.00
|
25.75
|
24.60
|
25.15
|
25.05
|
25.15
|
32,048,200
|
|
|
3/9/2026
|
-1.80 / -6.95%
|
24.10
|
25.50
|
24.10
|
24.10
|
24.14
|
24.10
|
31,776,000
|
|
|
3/6/2026
|
-0.05 / -0.19%
|
25.90
|
26.20
|
25.60
|
25.90
|
25.97
|
25.90
|
19,257,701
|
|
|
3/5/2026
|
-0.40 / -1.52%
|
26.50
|
26.60
|
25.95
|
25.95
|
26.21
|
25.95
|
18,999,100
|
|
|
3/4/2026
|
-0.15 / -0.57%
|
26.40
|
26.60
|
25.70
|
26.35
|
26.06
|
26.35
|
22,240,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
195,100
|
14.70
|
0.00%
|
|
|
|
ACB
|
6,425,900
|
24.00
|
1.05%
|
|
|
|
BAB
|
3,400
|
11.20
|
0.00%
|
|
|
|
BID
|
2,760,200
|
40.35
|
0.00%
|
|
|
|
BVB
|
569,000
|
12.50
|
0.00%
|
|
|
|
CTG
|
2,788,200
|
34.90
|
0.29%
|
|
|
|
EIB
|
6,483,500
|
23.20
|
1.09%
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|